Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Acreage Arguments
DTN Early Word Grains 10/24 06:00
DTN Midday Grain Comments 10/23 11:23
DTN Closing Grain Comments 10/23 13:45
DTN Cattle Close/Trends 10/24 15:25
DTN Early Word Opening Livestock 10/24 06:23
DTN Midday Livestock Comments 10/23 12:00
DTN Closing Livestock Comment 10/24 15:26
DTN Chart Technical Points 10/23 16:30
DTN Feeder Pig Index

DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands

Quotes
 
@C - CORN - CBOT Last Chg
Dec 14 352'4 -6'6
Mar 15 366'0 -6'6
May 15 374'4 -6'6
Jul 15 382'4 -6'6
Sep 15 390'0 -6'2
Dec 15 399'2 -5'6
Mar 16 408'2 -5'2
May 16 416'2 -5'2
Jul 16 419'2 -6'0
Sep 16 420'0 -4'6
Dec 16 412'2 -4'4
Jul 17 432'0 -3'6
Dec 17 411'4 -3'4
 
@S - SOYBEANS - CBOT Last Chg
Nov 14 978'2 -15'6
Jan 15 983'4 -16'6
Mar 15 990'4 -16'4
May 15 996'6 -15'6
Jul 15 1003'0 -15'2
Aug 15 1011'2 -15'0
Sep 15 987'2 -13'2
Nov 15 977'2 -12'4
Jan 16 983'0 -13'0
Mar 16 994'6 -13'0
May 16 992'0 -13'2
Jul 16 1011'0 -13'4
Aug 16 1004'2 -13'0
Sep 16 975'0 -8'6
Nov 16 970'0 -9'2
Jul 17 1004'2 -9'2
Nov 17 975'6 -9'2
 
@LE - LIVE CATTLE - CME Last Chg
Oct 14 168.775 - 0.800
Dec 14 167.525 - 2.200
Feb 15 167.050 - 2.300
Apr 15 165.125 - 2.275
Jun 15 154.750 - 1.825
Aug 15 152.800 - 1.525
Oct 15 153.450 - 1.400
Dec 15 154.050 - 1.200
Feb 16 152.650 - 1.200
 
@HE - LEAN HOGS - CME Last Chg
Dec 14 90.475 1.525
Feb 15 88.875 1.425
Apr 15 89.000 0.650
May 15 89.875 -0.250
Jun 15 92.550 0.025
Jul 15 91.450 -0.050
Aug 15 89.300 0.100
Oct 15 76.650 0.400
Dec 15 73.450 0.400
Feb 16 75.000
Apr 16 73.500
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 14 238.150 - 2.325
Nov 14 234.900 - 2.050
Jan 15 229.600 - 2.075
Mar 15 227.525 - 1.750
Apr 15 227.650 - 1.925
May 15 226.975 - 2.000
Aug 15 228.000 - 2.400
Sep 15 226.075 - 1.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 365'0 352'2 352'4 -6'6 353'0s 03:44P Chart for @C4Z Options for @C4Z
Mar 15 372'6 378'4 365'6 366'0 -6'6 366'6s 03:19P Chart for @C5H Options for @C5H
May 15 380'6 387'0 374'4 374'4 -6'6 375'2s 01:30P Chart for @C5K Options for @C5K
Jul 15 388'4 394'2 381'6 382'4 -6'6 382'6s 01:30P Chart for @C5N Options for @C5N
Sep 15 395'6 401'4 389'4 390'0 -6'2 390'2s 02:30P Chart for @C5U Options for @C5U
Dec 15 404'4 410'0 398'6 399'2 -5'6 399'4s 02:46P Chart for @C5Z Options for @C5Z
Mar 16 413'2 418'0 407'2 408'2 -5'2 408'4s 03:51P Chart for @C6H Options for @C6H
May 16 420'0 423'2 416'2 416'2 -5'2 414'4s 01:30P Chart for @C6K Options for @C6K
Jul 16 425'0 427'4 418'0 419'2 -6'0 418'2s 02:39P Chart for @C6N Options for @C6N
Sep 16 420'0 420'0 416'6 420'0 -4'6 414'2s 01:30P Chart for @C6U Options for @C6U
Dec 16 416'0 417'2 410'6 412'2 -4'4 412'0s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 432'0 -3'6 429'6s 01:30P Chart for @C7N Options for @C7N
Dec 17 412'0 412'0 411'4 411'4 -3'4 411'0s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1002'0 976'4 978'2 -15'6 977'4s 03:56P Chart for @S4X Options for @S4X
Jan 15 998'0 1008'6 982'4 983'4 -16'6 983'2s 03:07P Chart for @S5F Options for @S5F
Mar 15 1004'2 1015'4 989'2 990'4 -16'4 990'0s 02:48P Chart for @S5H Options for @S5H
May 15 1010'2 1022'4 996'0 996'6 -15'6 996'6s 03:25P Chart for @S5K Options for @S5K
Jul 15 1014'4 1028'0 1001'4 1003'0 -15'2 1002'2s 02:30P Chart for @S5N Options for @S5N
Aug 15 1022'2 1026'6 1003'2 1011'2 -15'0 1002'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1002'0 1008'6 987'2 987'2 -13'2 987'4s 01:30P Chart for @S5U Options for @S5U
Nov 15 989'0 998'6 976'0 977'2 -12'4 977'2s 03:48P Chart for @S5X Options for @S5X
Jan 16 994'6 1003'6 982'6 983'0 -13'0 982'4s 01:30P Chart for @S6F Options for @S6F
Mar 16 1003'4 1005'6 994'6 994'6 -13'0 987'4s 01:30P Chart for @S6H Options for @S6H
May 16 992'0 -13'2 992'0s 01:30P Chart for @S6K Options for @S6K
Jul 16 1016'0 1016'0 1011'0 1011'0 -13'4 998'2s 01:30P Chart for @S6N Options for @S6N
Aug 16 1004'2 -13'0 996'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 975'0 -8'6 975'2s 01:30P Chart for @S6U Options for @S6U
Nov 16 979'6 984'6 970'0 970'0 -9'2 970'2s 01:30P Chart for @S6X Options for @S6X
Jul 17 1004'2 -9'2 992'2s 01:30P Chart for @S7N Options for @S7N
Nov 17 975'6 -9'2 966'4s 01:30P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.975 170.100 167.575 168.775 - 0.800 168.250s 04:00P Chart for @LE4V Options for @LE4V
Dec 14 169.725 169.975 166.500 167.525 - 2.200 166.900s 04:00P Chart for @LE4Z Options for @LE4Z
Feb 15 169.075 169.400 166.050 167.050 - 2.300 166.550s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 167.000 167.500 164.350 165.125 - 2.275 164.775s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 156.200 156.500 154.000 154.750 - 1.825 154.400s 04:00P Chart for @LE5M Options for @LE5M
Aug 15 154.100 154.200 151.875 152.800 - 1.525 152.550s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 154.725 155.000 152.750 153.450 - 1.400 153.500s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 154.925 155.075 152.950 154.050 - 1.200 153.800s 04:00P Chart for @LE5Z Options for @LE5Z
Feb 16 154.750 154.875 152.650 152.650 - 1.200 153.300s 04:00P Chart for @LE6G Options for @LE6G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.325 90.650 87.725 90.475 1.525 90.250s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 87.125 89.025 86.325 88.875 1.425 88.875s 04:00P Chart for @HE5G Options for @HE5G
Apr 15 88.525 89.225 87.175 89.000 0.650 89.200s 04:00P Chart for @HE5J Options for @HE5J
May 15 88.775 89.875 88.600 89.875 -0.250 89.250s 04:00P Chart for @HE5K Options for @HE5K
Jun 15 92.175 92.800 91.275 92.550 0.025 92.725s 04:00P Chart for @HE5M Options for @HE5M
Jul 15 91.150 91.475 90.175 91.450 -0.050 91.350s 04:00P Chart for @HE5N Options for @HE5N
Aug 15 88.500 89.375 88.225 89.300 0.100 89.550s 04:00P Chart for @HE5Q Options for @HE5Q
Oct 15 76.500 77.250 76.500 76.650 0.400 77.200s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 72.400 73.450 72.400 73.450 0.400 72.800s 04:00P Chart for @HE5Z Options for @HE5Z
Feb 16 75.000 74.500s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 73.500 73.500s 04:00P Chart for @HE6J Options for @HE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.800 240.850 237.675 238.150 - 2.325 237.900s 04:00P Chart for @GF4V Options for @GF4V
Nov 14 237.200 237.900 234.325 234.900 - 2.050 234.650s 04:00P Chart for @GF4X Options for @GF4X
Jan 15 231.225 231.950 228.825 229.600 - 2.075 228.900s 04:00P Chart for @GF5F Options for @GF5F
Mar 15 228.650 229.650 226.750 227.525 - 1.750 227.175s 04:00P Chart for @GF5H Options for @GF5H
Apr 15 228.900 229.550 226.725 227.650 - 1.925 227.100s 04:00P Chart for @GF5J Options for @GF5J
May 15 229.400 229.500 226.800 226.975 - 2.000 227.175s 04:00P Chart for @GF5K Options for @GF5K
Aug 15 229.900 230.000 227.025 228.000 - 2.400 227.350s 04:00P Chart for @GF5Q Options for @GF5Q
Sep 15 227.700 227.700 226.075 226.075 - 1.500 226.250s 04:00P Chart for @GF5U Options for @GF5U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
10/24
Sat
10/25
Sun
10/26
Mon
10/27
Tue
10/28
Weather
Condition
Clear Clear Partly Cloudy Thunder Storms Clear
Weather Clear Clear Partly Cloudy Thunder Storms Clear
Temp
L/H (°F)
52/74 44/69 49/73 48/63 40/54
Feels
Like

L/H (°F)
52/74 41/69 46/73 43/63 33/54
Dew Point
(°F)
43 40 48 40 29
Humidity
(%)
38 52 67 60 45
Wind
Speed

(mph)
6 5 10 11 12
Precip
(%)
- - - 20 -
Precip
Amt
(in.)
None None None Rain
0.02
None
Evap
(in./day)
0.15 0.11 0.12 0.11 0.12
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4Z 352'4 -6'6
S4X 979'4 -15'6
W4Z 517'4 -9'0
O4Z 338'0 -8'6
Stocks
MSFT 46.1300 1.1100
WMT 76.3800 0.1300
XOM 94.490000 0.380000
TWX 78.7700 0.5800



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  352'4
Change:  -6'6
Bid:  352'4
Ask:  352'4
Today's High:  365'0
Today's Low:  352'2
Volume:  149,468
Open:  359'2
Settle:  353'0s
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Oct-24-2014
1:30:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 2:13PM CDT
News pertaining to the ethanol industry.

Thursday, October 9, 2014 12:07PM CDT

Thursday, October 23, 2014 9:38AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN